First Solar Inc【1FSLR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

First Solar Inc (1FSLR)

162.54

4.54

( 2.87% )

업데이트: 00:22:35

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.86	-0.526315789474	163.4	163.4	158	38	159.43382979	DE
4	-22.46	-12.1405405405	185	189.48	153.4	73	163.25227898	DE
12	-16.82	-9.37778768956	179.36	201	153.4	67	178.57472275	DE
26	-23.7	-12.7255154639	186.24	231.2	153.4	68	185.86976909	DE
52	26.42	19.4093446959	136.12	285.95	132.28	76	190.6570959	DE
156	17.82	12.3134328358	144.72	285.95	130.86	72	187.43173991	DE
260	17.82	12.3134328358	144.72	285.95	130.86	72	187.43173991	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738860900	158	-4.02	-2.48	158	158	158	69
1738774500	162.02	0.88	0.55	162.02	162.02	162.02	18
1738688100	161.13999	1.92	1.21	161.13999	161.13999	161.13999	32
1738601700	159.22	-4.18	-2.56	160.41999	163.28	159.22	66
1738342500	163.4	3.66	2.29	163.4	163.4	163.4	3
1738256100	159.74	-0.26	-0.16	162.36	162.36	159.74	17
1738169700	160	6	3.90	156.94	164.8	156.84	291
1738083300	154	-0.08	-0.05	158.78	158.78	153.4	55
1737996900	154.08	-11.64	-7.02	156	156	154.08	27
1737737700	165.72	2.92	1.79	164.3	165.9	164.3	38
1737651300	162.8	-19.16	-10.53	162.44	165.56	159.9	285
1737564900	181.96	0	0.00	181.96	181.96	181.96	0
1737478500	181.96	-3.84	-2.07	185.38	186.8	181.96	40
1737392100	185.8	0	0.00	185.8	185.8	185.8	0
1737132900	185.8	-0.76	-0.41	189.48	189.48	185.8	36
1737046500	186.56	-3.44	-1.81	185	186.56	185	41
1736960100	190	0	0.00	190	190	190	0
1736873700	190	0	0.00	190	190	190	0
1736787300	190	0	0.00	190	190	190	0
1736528100	190	0	0.00	190	190	190	0
1736441700	190	0	0.00	190	190	190	0
1736355300	190	1.06	0.56	190.32	190.32	190	113
1736268900	188.94	4.76	2.58	188.84	191.34	181.32	147
1736182500	184.18	2.18	1.20	184.18	184.18	184.18	1
1735923300	182	1	0.55	181.56	182	180	87
1735836900	181	10.44	6.12	173	181	173	65
1735577700	170.56	-5.44	-3.09	170.56	170.56	170.56	14
1735318500	176	-1.22	-0.69	178.68	178.68	174.96	42
1734972900	177.22	10.38	6.22	177.22	177.22	177.22	2
1734713700	166.84	-8.16	-4.66	168	168	166.84	18
1734627300	175	-5.82	-3.22	175	175	175	38
1734540900	180.82	-1.02	-0.56	180.88	180.88	180.82	90
1734454500	181.84	-10.24	-5.33	179.52	181.84	179.52	12
1734368100	192.08	0	0.00	192.08	192.08	192.08	0
1734108900	192.08	0	0.00	192.08	192.08	192.08	0
1734022500	192.08	0	0.00	192.08	192.08	192.08	0
1733936100	192.08	0	0.00	192.08	192.08	192.08	0
1733849700	192.08	6.1	3.28	192.08	192.08	192.08	2
1733763300	185.98	0	0.00	185.98	185.98	185.98	0
1733504100	185.98	0.16	0.09	187.16	188.2	185.98	93
1733417700	185.82	-12.18	-6.15	190	190	185.82	102
1733331300	198	2	1.02	198	198	198	3
1733244900	196	-5	-2.49	197.68	197.76	192.52	141
1733158500	201	17.22	9.37	194.8	201	194.8	328
1732899300	183.78	0.78	0.43	185.4	185.4	183.14	72
1732812900	183	0	0.00	183	183	183	0
1732726500	183	0	0.00	183	183	183	0
1732640100	183	0	0.00	183	183	183	0
1732553700	183	8	4.57	180.12	183	180.12	48
1732294500	175	-0.66	-0.38	172.46	177.48	172.46	17
1732208100	175.66	-2.34	-1.31	175.66	175.66	175.66	9
1732121700	178	-3.7	-2.04	178.28	178.28	178	27
1732035300	181.7	0	0.00	181.7	181.7	181.7	0
1731948900	181.7	-4.3	-2.31	187.74	187.74	177	22
1731689700	186	12.8	7.39	179.36	186	179.36	104
1731603300	173.2	0	0.00	173.2	173.2	173.2	0
1731516900	173.2	0	0.00	173.2	173.2	173.2	0
1731430500	173.2	-9.9	-5.41	175	175	172.5	48
1731344100	183.1	8.3	4.75	180.82	183.12	180	540
1731084900	174.8	-0.3	-0.17	181.66	181.84	174.8	117
1730998500	175.1	11.36	6.94	181.26	181.26	175.1	79

Vontobel Financial Produ...

BNP Paribas Issuance

Vontobel Financial Produ...

BNP Paribas Issuance

Bnp Paribas Easy Msci Ja...

Fidelity Sus Re Enh Eur ...

Graniteshares 3x Long Ne...

Frank Temp ICAV Frank ST...

Porsche Automobil

Rock Tech Linthium (QX)

IT0005588311 20290507 16...

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관